abrdn Physical Silver Shares ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 114.98 | 114.98 | 112.90 | 114.24 | 114.24 | 1,119 |
| 2026-04-28 | 115.03 | 116.00 | 115.00 | 115.35 | 115.35 | 1,974 |
| 2026-04-27 | 120.05 | 120.05 | 118.20 | 119.16 | 119.16 | 16,719 |
| 2026-04-24 | 119.99 | 120.95 | 119.99 | 120.84 | 120.84 | 135 |
| 2026-04-23 | 119.00 | 120.27 | 118.81 | 120.12 | 120.12 | 2,676 |
| 2026-04-22 | 123.03 | 123.03 | 122.40 | 122.88 | 122.88 | 1,266 |
| 2026-04-20 | 126.00 | 127.14 | 125.81 | 126.10 | 126.10 | 646 |
| 2026-04-17 | 128.52 | 130.69 | 128.52 | 129.56 | 129.56 | 320 |
| 2026-04-16 | 126.36 | 126.36 | 123.89 | 123.89 | 123.89 | 1,460 |
| 2026-04-15 | 124.99 | 127.01 | 124.99 | 126.00 | 126.00 | 465 |
| 2026-04-14 | 122.98 | 125.88 | 122.64 | 125.77 | 125.77 | 3,526 |
| 2026-04-13 | 118.44 | 119.88 | 117.94 | 119.88 | 119.88 | 90 |
| 2026-04-10 | 121.43 | 121.91 | 121.32 | 121.50 | 121.50 | 329 |
| 2026-04-09 | 120.72 | 122.88 | 120.50 | 121.54 | 121.54 | 2,042 |
| 2026-04-08 | 124.00 | 124.00 | 119.47 | 119.47 | 119.47 | 4,006 |
| 2026-04-07 | 117.60 | 119.47 | 115.58 | 119.47 | 119.47 | 23,894 |
| 2026-04-06 | 119.88 | 119.88 | 118.20 | 119.50 | 119.50 | 1,247 |
| 2026-04-02 | 115.00 | 119.16 | 114.79 | 119.16 | 119.16 | 13,627 |
| 2026-04-01 | 123.37 | 124.28 | 122.33 | 123.11 | 123.11 | 29,307 |
| 2026-03-31 | 119.97 | 123.96 | 119.97 | 123.12 | 123.12 | 3,295 |
| 2026-03-30 | 117.97 | 118.30 | 116.13 | 116.74 | 116.74 | 334 |
| 2026-03-27 | 113.10 | 117.81 | 113.07 | 116.49 | 116.49 | 918 |
| 2026-03-26 | 113.38 | 114.90 | 111.24 | 112.32 | 112.32 | 26,192 |
| 2026-03-25 | 120.48 | 121.14 | 118.81 | 119.16 | 119.16 | 10,492 |
| 2026-03-24 | 113.74 | 117.15 | 113.74 | 115.61 | 115.61 | 4,638 |
| 2026-03-23 | 113.75 | 116.60 | 112.70 | 115.05 | 115.05 | 7,219 |
| 2026-03-20 | 119.28 | 119.45 | 114.25 | 114.25 | 114.25 | 6,320 |
| 2026-03-19 | 113.00 | 119.73 | 112.71 | 119.73 | 119.73 | 10,563 |
| 2026-03-18 | 127.07 | 128.18 | 125.45 | 125.98 | 125.98 | 2,689 |
| 2026-03-17 | 132.86 | 133.77 | 130.00 | 130.70 | 130.70 | 1,171 |
| 2026-03-16 | 135.66 | 135.66 | 133.50 | 134.12 | 134.12 | 2,928 |
| 2026-03-13 | 140.14 | 140.14 | 134.20 | 135.66 | 135.66 | 1,464 |
| 2026-03-12 | 143.36 | 143.36 | 140.14 | 140.14 | 140.14 | 1,059 |
| 2026-03-11 | 140.98 | 141.40 | 138.74 | 141.40 | 141.40 | 1,235 |
| 2026-03-10 | 144.09 | 146.97 | 142.68 | 143.78 | 143.78 | 1,185 |
| 2026-03-09 | 138.90 | 141.60 | 138.81 | 140.70 | 140.70 | 6,979 |
| 2026-03-06 | 140.25 | 141.40 | 138.88 | 138.90 | 138.90 | 1,456 |
| 2026-03-05 | 137.38 | 138.00 | 135.96 | 137.20 | 137.20 | 3,847 |
| 2026-03-04 | 141.68 | 142.19 | 136.78 | 138.32 | 138.32 | 2,565 |
| 2026-03-03 | 140.00 | 140.00 | 133.35 | 137.25 | 137.25 | 5,951 |
| 2026-03-02 | 153.25 | 158.00 | 143.50 | 148.05 | 148.05 | 6,653 |
| 2026-02-27 | 147.25 | 152.85 | 147.25 | 152.85 | 152.85 | 13,170 |
| 2026-02-26 | 146.39 | 146.39 | 139.93 | 144.20 | 144.20 | 3,146 |
| 2026-02-25 | 147.25 | 148.40 | 144.01 | 144.01 | 144.01 | 11,520 |
| 2026-02-24 | 148.49 | 148.49 | 141.00 | 143.25 | 143.25 | 7,224 |
| 2026-02-23 | 142.15 | 147.08 | 140.50 | 147.08 | 147.08 | 11,840 |
| 2026-02-20 | 129.37 | 138.96 | 129.37 | 137.80 | 137.80 | 10,749 |
| 2026-02-19 | 130.26 | 130.88 | 128.18 | 129.35 | 129.35 | 3,642 |
| 2026-02-18 | 128.72 | 129.95 | 127.95 | 128.04 | 128.04 | 872 |
| 2026-02-13 | 128.20 | 130.75 | 127.04 | 127.12 | 127.12 | 7,966 |
| 2026-02-12 | 135.52 | 136.47 | 123.75 | 127.41 | 127.41 | 13,959 |
| 2026-02-11 | 135.17 | 142.50 | 135.17 | 139.70 | 139.70 | 7,757 |
| 2026-02-10 | 137.90 | 137.90 | 132.10 | 133.36 | 133.36 | 5,379 |
| 2026-02-09 | 132.96 | 138.58 | 131.02 | 137.90 | 137.90 | 4,567 |
| 2026-02-06 | 124.00 | 129.00 | 123.47 | 128.88 | 128.88 | 4,294 |
| 2026-02-05 | 130.13 | 130.13 | 121.95 | 123.77 | 123.77 | 18,166 |
| 2026-02-04 | 149.00 | 154.00 | 140.00 | 146.25 | 146.25 | 6,818 |
| 2026-02-03 | 144.00 | 147.94 | 138.00 | 141.83 | 141.83 | 26,098 |
| 2026-02-02 | 138.10 | 138.47 | 126.00 | 134.68 | 134.68 | 27,971 |
| 2026-01-30 | 172.50 | 172.50 | 125.00 | 138.00 | 138.00 | 71,492 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.